Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 25.49 | 25.66 | 25.34 | 25.60 | 291,530 | +0.13(+0.50%) |
Mar 30, 2004 | 25.25 | 25.56 | 25.25 | 25.47 | 244,629 | +0.12(+0.48%) |
Mar 29, 2004 | 25.01 | 25.41 | 24.96 | 25.35 | 300,464 | +0.48(+1.92%) |
Mar 26, 2004 | 24.92 | 25.13 | 24.76 | 24.88 | 268,899 | -0.09(-0.35%) |
Mar 25, 2004 | 24.75 | 25.15 | 24.75 | 24.96 | 324,286 | +0.38(+1.56%) |
Mar 24, 2004 | 24.68 | 24.89 | 24.56 | 24.58 | 253,563 | -0.26(-1.03%) |
Mar 23, 2004 | 24.85 | 25.14 | 24.82 | 24.84 | 374,165 | +0.07(+0.30%) |
Mar 22, 2004 | 25.19 | 25.19 | 24.72 | 24.76 | 349,151 | -0.66(-2.59%) |
Mar 19, 2004 | 25.52 | 25.70 | 25.29 | 25.42 | 291,083 | -0.07(-0.29%) |
Mar 18, 2004 | 25.59 | 25.69 | 25.27 | 25.50 | 202,046 | -0.11(-0.45%) |
Mar 17, 2004 | 25.39 | 25.68 | 25.35 | 25.61 | 237,333 | +0.42(+1.68%) |
Mar 16, 2004 | 25.08 | 25.36 | 24.94 | 25.19 | 260,858 | +0.16(+0.64%) |
Mar 15, 2004 | 25.79 | 25.79 | 24.85 | 25.02 | 435,360 | -0.83(-3.22%) |
Mar 12, 2004 | 25.49 | 25.86 | 25.37 | 25.86 | 156,038 | +0.49(+1.93%) |
Mar 11, 2004 | 25.79 | 25.96 | 25.36 | 25.37 | 257,583 | -0.42(-1.64%) |
Mar 10, 2004 | 26.19 | 26.41 | 25.71 | 25.79 | 279,917 | -0.46(-1.74%) |
Mar 09, 2004 | 26.23 | 26.36 | 26.06 | 26.25 | 194,155 | -0.05(-0.20%) |
Mar 08, 2004 | 26.60 | 26.66 | 26.27 | 26.30 | 347,216 | -0.39(-1.46%) |
Mar 05, 2004 | 26.50 | 26.88 | 26.46 | 26.69 | 533,182 | +0.19(+0.71%) |
Mar 04, 2004 | 26.26 | 26.50 | 26.22 | 26.50 | 227,209 | +0.21(+0.79%) |
Mar 03, 2004 | 26.03 | 26.33 | 25.93 | 26.29 | 187,157 | +0.10(+0.38%) |
Mar 02, 2004 | 25.89 | 26.33 | 25.86 | 26.19 | 344,536 | +0.21(+0.80%) |
Mar 01, 2004 | 25.99 | 26.19 | 25.92 | 25.99 | 405,730 | +0.13(+0.49%) |
Feb 27, 2004 | 25.84 | 26.11 | 25.84 | 25.86 | 267,112 | +0.08(+0.31%) |
Feb 26, 2004 | 25.40 | 26.02 | 25.38 | 25.78 | 443,698 | +0.38(+1.48%) |
Feb 25, 2004 | 25.05 | 25.40 | 25.03 | 25.40 | 667,185 | -0.10(-0.39%) |
Feb 24, 2004 | 25.33 | 25.63 | 25.33 | 25.50 | 294,359 | +0.12(+0.48%) |
Feb 23, 2004 | 25.59 | 25.64 | 25.25 | 25.38 | 290,786 | -0.18(-0.71%) |
Feb 20, 2004 | 25.52 | 25.63 | 25.37 | 25.56 | 281,257 | -0.13(-0.52%) |
Feb 19, 2004 | 25.92 | 25.93 | 25.68 | 25.70 | 271,876 | -0.09(-0.36%) |
Feb 18, 2004 | 25.86 | 25.90 | 25.78 | 25.79 | 244,034 | -0.14(-0.54%) |
Feb 17, 2004 | 25.86 | 26.09 | 25.69 | 25.93 | 263,836 | +0.24(+0.94%) |
Feb 13, 2004 | 25.59 | 25.83 | 25.59 | 25.69 | 265,623 | +0.07(+0.26%) |
Feb 12, 2004 | 25.79 | 25.80 | 25.54 | 25.62 | 258,923 | -0.24(-0.91%) |
Feb 11, 2004 | 25.54 | 25.92 | 25.51 | 25.86 | 321,904 | +0.34(+1.32%) |
Feb 10, 2004 | 25.35 | 25.64 | 25.30 | 25.52 | 295,699 | +0.10(+0.40%) |
Feb 09, 2004 | 25.48 | 25.78 | 25.37 | 25.42 | 264,134 | -0.10(-0.39%) |
Feb 06, 2004 | 25.25 | 25.60 | 25.06 | 25.52 | 231,676 | +0.31(+1.23%) |
Feb 05, 2004 | 24.98 | 25.47 | 24.92 | 25.21 | 486,132 | +0.23(+0.91%) |
Feb 04, 2004 | 25.29 | 25.33 | 24.93 | 24.98 | 622,666 | -0.41(-1.61%) |
Feb 03, 2004 | 25.35 | 25.57 | 25.15 | 25.39 | 384,290 | -0.04(-0.16%) |
Feb 02, 2004 | 25.31 | 25.69 | 25.22 | 25.43 | 260,709 | +0.08(+0.32%) |
Jan 30, 2004 | 25.35 | 25.50 | 25.22 | 25.35 | 373,421 | +0.01(+0.03%) |
Jan 29, 2004 | 25.00 | 25.43 | 24.92 | 25.35 | 399,328 | +0.48(+1.92%) |
Jan 28, 2004 | 25.88 | 26.02 | 24.87 | 24.87 | 267,856 | -1.00(-3.87%) |
Jan 27, 2004 | 25.86 | 26.03 | 25.60 | 25.87 | 349,896 | -0.07(-0.28%) |
Jan 26, 2004 | 25.59 | 26.00 | 25.54 | 25.95 | 282,001 | +0.34(+1.31%) |
Jan 23, 2004 | 25.76 | 25.78 | 25.45 | 25.61 | 370,592 | -0.02(-0.08%) |
Jan 22, 2004 | 25.39 | 25.93 | 25.35 | 25.63 | 522,164 | +0.28(+1.09%) |
Jan 21, 2004 | 24.98 | 25.35 | 24.80 | 25.35 | 617,902 | +0.37(+1.48%) |
Jan 20, 2004 | 24.73 | 25.07 | 24.72 | 24.98 | 553,282 | +0.30(+1.22%) |
Jan 16, 2004 | 24.73 | 24.82 | 24.65 | 24.68 | 387,268 | +0.09(+0.35%) |
Jan 15, 2004 | 24.98 | 25.06 | 24.51 | 24.59 | 573,532 | -0.31(-1.24%) |
Jan 14, 2004 | 24.68 | 24.96 | 24.68 | 24.90 | 750,267 | +0.29(+1.17%) |
Jan 13, 2004 | 24.82 | 24.84 | 24.52 | 24.62 | 760,838 | -0.10(-0.41%) |
Jan 12, 2004 | 24.65 | 24.78 | 24.51 | 24.72 | 368,805 | +0.11(+0.44%) |
Jan 09, 2004 | 24.65 | 24.78 | 24.58 | 24.61 | 520,675 | -0.07(-0.27%) |
Jan 08, 2004 | 24.78 | 24.78 | 24.58 | 24.68 | 527,524 | -0.11(-0.43%) |
Jan 07, 2004 | 24.72 | 24.92 | 24.65 | 24.78 | 699,643 | +0.09(+0.38%) |
Jan 06, 2004 | 24.89 | 24.89 | 24.64 | 24.69 | 476,901 | -0.20(-0.81%) |
Jan 05, 2004 | 24.72 | 24.90 | 24.59 | 24.89 | 468,712 | +0.24(+0.98%) |